Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.68	34.68	33.45	34.12	3,871,988	-0.50(-1.44%)
Apr 28, 2011	34.37	34.83	34.36	34.62	2,068,316	+0.19(+0.55%)
Apr 27, 2011	34.34	34.47	34.12	34.43	1,608,344	+0.13(+0.37%)
Apr 26, 2011	34.00	34.41	34.00	34.31	2,246,550	+0.34(+1.01%)
Apr 25, 2011	33.85	34.14	33.73	33.96	1,211,604	+0.04(+0.13%)
Apr 21, 2011	34.21	34.21	33.79	33.92	1,609,232	-0.15(-0.43%)
Apr 20, 2011	34.01	34.10	33.69	34.07	1,778,277	+0.43(+1.29%)
Apr 19, 2011	33.65	33.88	33.55	33.64	1,900,964	+0.04(+0.11%)
Apr 18, 2011	33.55	33.74	33.42	33.60	1,621,417	-0.39(-1.15%)
Apr 15, 2011	33.48	34.23	33.48	33.99	2,940,509	+0.49(+1.48%)
Apr 14, 2011	33.08	33.56	32.98	33.49	3,226,573	+0.31(+0.94%)
Apr 13, 2011	33.26	33.44	33.18	33.18	3,621,860	-0.05(-0.17%)
Apr 12, 2011	32.75	33.39	32.75	33.24	3,243,247	+0.33(+1.00%)
Apr 11, 2011	32.70	33.10	32.70	32.91	1,880,284	+0.24(+0.73%)
Apr 08, 2011	33.12	33.16	32.62	32.67	1,772,383	-0.09(-0.26%)
Apr 07, 2011	32.92	32.95	32.52	32.76	1,792,919	-0.23(-0.68%)
Apr 06, 2011	33.30	33.32	32.90	32.98	1,578,598	-0.22(-0.66%)
Apr 05, 2011	33.13	33.35	33.03	33.20	1,389,486	+0.05(+0.15%)
Apr 04, 2011	33.10	33.29	33.05	33.15	1,324,194	+0.13(+0.41%)
Apr 01, 2011	33.37	33.40	32.86	33.02	2,302,696	-0.11(-0.33%)
Mar 31, 2011	32.74	33.17	32.67	33.13	1,831,358	+0.34(+1.02%)
Mar 30, 2011	32.23	32.87	32.20	32.79	2,243,274	+0.66(+2.05%)
Mar 29, 2011	31.89	32.25	31.69	32.13	2,499,310	+0.10(+0.32%)
Mar 28, 2011	31.88	32.07	31.73	32.03	1,383,947	+0.24(+0.75%)
Mar 25, 2011	31.58	31.84	31.44	31.79	2,530,765	+0.24(+0.77%)
Mar 24, 2011	31.59	31.68	31.35	31.55	1,288,961	+0.11(+0.35%)
Mar 23, 2011	31.90	31.90	31.38	31.44	3,486,812	-0.48(-1.49%)
Mar 22, 2011	32.29	32.29	31.77	31.91	1,895,032	-0.40(-1.23%)
Mar 21, 2011	32.26	32.34	32.18	32.31	2,275,512	+0.40(+1.24%)
Mar 18, 2011	32.04	32.11	31.71	31.91	3,655,026	+0.23(+0.71%)
Mar 17, 2011	31.81	31.82	31.38	31.69	1,640,422	+0.34(+1.07%)
Mar 16, 2011	31.96	32.06	31.10	31.35	2,622,428	-0.60(-1.87%)
Mar 15, 2011	31.93	32.16	31.89	31.95	1,851,540	-0.20(-0.63%)
Mar 14, 2011	32.09	32.23	31.93	32.15	1,229,553	-0.12(-0.38%)
Mar 11, 2011	31.94	32.36	31.93	32.27	2,257,333	+0.26(+0.80%)
Mar 10, 2011	31.73	32.19	31.69	32.02	3,783,663	+0.03(+0.10%)
Mar 09, 2011	31.98	32.24	31.80	31.99	3,151,852	+0.01(+0.03%)
Mar 08, 2011	31.77	32.18	31.66	31.98	3,197,826	+0.30(+0.95%)
Mar 07, 2011	32.01	32.09	31.49	31.68	2,657,272	-0.16(-0.49%)
Mar 04, 2011	32.01	32.13	31.69	31.83	4,347,210	-0.19(-0.58%)
Mar 03, 2011	31.68	32.04	31.53	32.02	4,751,377	+0.69(+2.21%)
Mar 02, 2011	32.01	32.01	31.18	31.33	8,264,537	-0.61(-1.92%)
Mar 01, 2011	33.55	33.55	31.88	31.94	9,549,711	-1.45(-4.35%)
Feb 28, 2011	34.57	34.62	32.66	33.39	10,529,359	-1.07(-3.10%)
Feb 25, 2011	33.98	34.49	33.95	34.46	1,981,399	+0.64(+1.89%)
Feb 24, 2011	33.73	33.98	33.47	33.82	1,857,906	+0.01(+0.02%)
Feb 23, 2011	33.73	34.14	33.58	33.82	2,845,743	+0.14(+0.43%)
Feb 22, 2011	33.68	34.10	33.57	33.67	2,680,407	-0.29(-0.85%)
Feb 18, 2011	33.67	34.07	33.47	33.96	1,496,285	+0.49(+1.48%)
Feb 17, 2011	33.65	33.93	33.38	33.47	1,494,182	-0.37(-1.09%)
Feb 16, 2011	33.53	33.83	33.39	33.83	2,078,765	+0.46(+1.39%)
Feb 15, 2011	33.25	33.45	33.20	33.37	1,275,299	-0.02(-0.05%)
Feb 14, 2011	33.28	33.47	33.17	33.39	1,587,614	+0.11(+0.34%)
Feb 11, 2011	33.15	33.34	32.90	33.27	1,584,459	+0.05(+0.16%)
Feb 10, 2011	32.94	33.32	32.94	33.22	1,259,402	+0.10(+0.29%)
Feb 09, 2011	32.95	33.16	32.80	33.12	1,171,444	+0.14(+0.44%)
Feb 08, 2011	32.62	33.13	32.59	32.98	1,841,783	+0.42(+1.30%)
Feb 07, 2011	32.48	32.56	32.26	32.56	1,591,754	+0.20(+0.61%)
Feb 04, 2011	32.70	32.70	32.15	32.36	1,819,149	-0.31(-0.96%)
Feb 03, 2011	32.53	32.77	32.52	32.67	1,579,740	+0.09(+0.28%)
Feb 02, 2011	32.44	32.72	32.44	32.58	2,482,903	+0.06(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.